ボルテージの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2016/07/08 | 1,175 | 1,176 | 1,128 | 1,128 | -34 | -2.9% | 36,900 |
2016/07/07 | 1,178 | 1,190 | 1,155 | 1,162 | -27 | -2.3% | 18,500 |
2016/07/06 | 1,165 | 1,191 | 1,151 | 1,189 | -6 | -0.5% | 26,700 |
2016/07/05 | 1,211 | 1,211 | 1,187 | 1,195 | -9 | -0.7% | 17,100 |
2016/07/04 | 1,196 | 1,209 | 1,188 | 1,204 | +7 | +0.6% | 42,000 |
2016/07/01 | 1,200 | 1,203 | 1,150 | 1,197 | +14 | +1.2% | 31,900 |
2016/06/30 | 1,254 | 1,255 | 1,168 | 1,183 | -18 | -1.5% | 70,400 |
2016/06/29 | 1,160 | 1,207 | 1,160 | 1,201 | +47 | +4.1% | 45,200 |
2016/06/28 | 1,116 | 1,165 | 1,090 | 1,154 | +2 | +0.2% | 42,900 |
2016/06/27 | 1,143 | 1,187 | 1,141 | 1,152 | +10 | +0.9% | 69,500 |
2016/06/24 | 1,211 | 1,230 | 983 | 1,142 | -39 | -3.3% | 173,100 |
2016/06/23 | 1,178 | 1,184 | 1,152 | 1,181 | +3 | +0.3% | 30,100 |
2016/06/22 | 1,208 | 1,217 | 1,160 | 1,178 | -28 | -2.3% | 37,700 |
2016/06/21 | 1,194 | 1,216 | 1,155 | 1,206 | +25 | +2.1% | 52,900 |
2016/06/20 | 1,154 | 1,182 | 1,150 | 1,181 | +57 | +5.1% | 46,700 |
2016/06/17 | 1,118 | 1,140 | 1,098 | 1,124 | +25 | +2.3% | 29,500 |
2016/06/16 | 1,175 | 1,187 | 1,072 | 1,099 | -77 | -6.5% | 70,500 |
2016/06/15 | 1,136 | 1,200 | 1,135 | 1,176 | +21 | +1.8% | 50,600 |
2016/06/14 | 1,205 | 1,215 | 1,144 | 1,155 | -73 | -5.9% | 57,600 |
2016/06/13 | 1,260 | 1,262 | 1,207 | 1,228 | -47 | -3.7% | 47,800 |
2016/06/10 | 1,295 | 1,304 | 1,261 | 1,275 | -9 | -0.7% | 42,100 |
2016/06/09 | 1,275 | 1,299 | 1,275 | 1,284 | -5 | -0.4% | 29,100 |
2016/06/08 | 1,297 | 1,305 | 1,264 | 1,289 | -6 | -0.5% | 29,800 |
2016/06/07 | 1,275 | 1,295 | 1,275 | 1,295 | +20 | +1.6% | 21,700 |
2016/06/06 | 1,252 | 1,288 | 1,252 | 1,275 | -9 | -0.7% | 24,700 |
2016/06/03 | 1,264 | 1,314 | 1,263 | 1,284 | +5 | +0.4% | 29,700 |
2016/06/02 | 1,300 | 1,312 | 1,247 | 1,279 | -16 | -1.2% | 43,900 |
2016/06/01 | 1,330 | 1,348 | 1,288 | 1,295 | +5 | +0.4% | 112,000 |
2016/05/31 | 1,271 | 1,292 | 1,255 | 1,290 | +25 | +2% | 43,300 |
2016/05/30 | 1,253 | 1,295 | 1,253 | 1,265 | +25 | +2% | 57,600 |
2016/05/27 | 1,195 | 1,247 | 1,195 | 1,240 | +48 | +4% | 62,000 |
2016/05/26 | 1,194 | 1,206 | 1,185 | 1,192 | -2 | -0.2% | 24,800 |
2016/05/25 | 1,195 | 1,209 | 1,182 | 1,194 | +10 | +0.8% | 21,400 |
2016/05/24 | 1,201 | 1,202 | 1,182 | 1,184 | -16 | -1.3% | 13,800 |
2016/05/23 | 1,194 | 1,211 | 1,186 | 1,200 | +2 | +0.2% | 31,300 |
2016/05/20 | 1,160 | 1,205 | 1,160 | 1,198 | +30 | +2.6% | 32,500 |
2016/05/19 | 1,156 | 1,190 | 1,153 | 1,168 | +18 | +1.6% | 23,400 |
2016/05/18 | 1,158 | 1,180 | 1,141 | 1,150 | -19 | -1.6% | 52,900 |
2016/05/17 | 1,150 | 1,175 | 1,149 | 1,169 | +16 | +1.4% | 32,800 |
2016/05/16 | 1,162 | 1,189 | 1,153 | 1,153 | -31 | -2.6% | 34,200 |
2016/05/13 | 1,190 | 1,197 | 1,150 | 1,184 | -13 | -1.1% | 36,400 |
2016/05/12 | 1,201 | 1,207 | 1,181 | 1,197 | -3 | -0.3% | 18,800 |
2016/05/11 | 1,185 | 1,220 | 1,181 | 1,200 | +23 | +2% | 39,000 |
2016/05/10 | 1,180 | 1,195 | 1,172 | 1,177 | +2 | +0.2% | 20,600 |
2016/05/09 | 1,165 | 1,175 | 1,136 | 1,175 | +28 | +2.4% | 44,000 |
2016/05/06 | 1,155 | 1,155 | 1,113 | 1,147 | +22 | +2% | 44,500 |
2016/05/02 | 1,132 | 1,158 | 1,117 | 1,125 | -87 | -7.2% | 194,300 |
2016/04/28 | 1,214 | 1,233 | 1,200 | 1,212 | -2 | -0.2% | 68,900 |
2016/04/27 | 1,213 | 1,233 | 1,204 | 1,214 | -4 | -0.3% | 39,700 |
2016/04/26 | 1,221 | 1,276 | 1,187 | 1,218 | -29 | -2.3% | 48,800 |
2201~
2250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ボルテージ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ボルテージ | 26,800円 | -13.2% | +233.3% | 0.00% | 34.45倍 | 0.80倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
クリーマ | 26,900円 | +9.9% | -4.8% | 0.00% | 27.48倍 | 1.64倍 |
|
ハンドメイド作品のEC市場「Creema」運営。10%の成約手数料が柱。作品の広告表示も |
日ナレッジ | 131,200円 | +10.7% | 0.0% | 1.52% | 22.85倍 | 1.58倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ERPに強み |
visumo | 102,900円 | +16.7% | +26.9% | 0.00% | 28.55倍 | 3.25倍 |
|
SNSコンテンツ再利用のマーケ自動化に強み。EC顧客多い。ソフトクリエイトHD子会社 |
エムケイシステム | 31,000円 | -2.7% | - | 2.58% | 17.35倍 | 2.52倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
市場注目の銘柄
チャート関連のコラム